Options Chain for ABBVIE INC COM (ABBV) - $185.34 as of 7/22/2025 7:00:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.20 | 86.05 | 85.13 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 105.00 | 79.25 | 80.95 | 80.10 | % | 0.76 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 110.00 | 74.05 | 75.90 | 74.98 | 77.94 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:51 PM EST |
| 115.00 | 69.25 | 71.05 | 70.15 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 120.00 | 64.25 | 66.05 | 65.15 | % | 0.54 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 125.00 | 59.25 | 61.15 | 60.20 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 130.00 | 54.45 | 56.10 | 55.28 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 135.00 | 49.55 | 51.05 | 50.30 | 52.61 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 140.00 | 44.60 | 45.95 | 45.28 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 145.00 | 39.35 | 41.30 | 40.33 | % | 0.28 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 150.00 | 34.55 | 36.45 | 35.50 | % | 0.24 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 155.00 | 29.65 | 31.50 | 30.58 | % | 0.20 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 160.00 | 24.90 | 26.75 | 25.83 | % | 0.16 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 165.00 | 20.15 | 22.00 | 21.08 | 28.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.09 | 7/10/2025 | 7/21/2025 3:59:51 PM EST |
| 167.50 | 18.15 | 19.00 | 18.58 | % | 0.11 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.10 | 7/21/2025 3:59:51 PM EST | |||
| 170.00 | 16.15 | 17.60 | 16.88 | 19.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | 0.86 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 172.50 | 13.75 | 15.30 | 14.53 | % | 0.08 | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.13 | 7/21/2025 3:59:51 PM EST | |||
| 175.00 | 11.85 | 13.25 | 12.55 | 18.79 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.77 | 0.02 | -0.15 | 7/10/2025 | 7/21/2025 3:59:51 PM EST |
| 177.50 | 9.80 | 10.60 | 10.20 | 10.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.34 | 0.72 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 180.00 | 7.80 | 8.90 | 8.35 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.32 | 0.66 | 0.03 | -0.16 | 7/16/2025 | 7/21/2025 3:59:51 PM EST |
| 182.50 | 6.75 | 7.10 | 6.93 | 8.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.60 | 0.03 | -0.17 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 185.00 | 5.40 | 5.65 | 5.53 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | 0.52 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 187.50 | 3.90 | 4.35 | 4.13 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.32 | 0.45 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 190.00 | 3.15 | 3.30 | 3.23 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.32 | 0.37 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 192.50 | 2.22 | 2.50 | 2.36 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.30 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 195.00 | 1.56 | 1.83 | 1.70 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.31 | 0.24 | 0.02 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 197.50 | 0.94 | 1.57 | 1.26 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.18 | 0.02 | -0.10 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 200.00 | 0.79 | 0.89 | 0.84 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.30 | 0.14 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 202.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 205.00 | 0.19 | 0.45 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.29 | 0.07 | 0.01 | -0.05 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.57 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.39 | 0.03 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 212.50 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.58 | 0.01 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.72 | 0.86 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.02 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.72 | 0.36 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | -0.04 | 0.01 | -0.06 | 7/2/2025 | 7/21/2025 3:59:51 PM EST |
| 165.00 | 0.53 | 0.79 | 0.66 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.39 | -0.09 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 167.50 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.10 | 7/21/2025 3:59:51 PM EST | |||
| 170.00 | 0.99 | 1.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.37 | -0.14 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 172.50 | 1.09 | 1.58 | 1.34 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.35 | -0.18 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 175.00 | 1.87 | 2.06 | 1.97 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.36 | -0.23 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 177.50 | 2.39 | 2.68 | 2.54 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.28 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 180.00 | 3.10 | 3.45 | 3.28 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.34 | -0.34 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 182.50 | 3.80 | 4.60 | 4.20 | 3.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.40 | 0.03 | -0.17 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 185.00 | 5.05 | 5.60 | 5.33 | 4.54 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.35 | -0.48 | 0.03 | -0.16 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 187.50 | 6.30 | 6.85 | 6.58 | % | 0.04 | 0 | 0 | 0.33 | -0.55 | 0.03 | -0.16 | 7/21/2025 3:59:51 PM EST | |||
| 190.00 | 7.80 | 8.15 | 7.98 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.32 | -0.63 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 192.50 | 9.15 | 9.80 | 9.48 | 9.42 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.70 | 0.03 | -0.13 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 195.00 | 11.20 | 12.45 | 11.83 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.33 | -0.76 | 0.02 | -0.12 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 197.50 | 13.05 | 14.10 | 13.58 | % | 0.07 | 0 | 0 | 0.31 | -0.82 | 0.02 | -0.10 | 7/21/2025 3:59:51 PM EST | |||
| 200.00 | 15.05 | 16.55 | 15.80 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.33 | -0.86 | 0.02 | -0.08 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 202.50 | 17.20 | 18.65 | 17.93 | % | 0.09 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.06 | 7/21/2025 3:59:51 PM EST | |||
| 205.00 | 19.65 | 20.85 | 20.25 | % | 0.10 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.05 | 7/21/2025 3:59:51 PM EST | |||
| 207.50 | 22.05 | 23.30 | 22.68 | % | 0.11 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 210.00 | 24.55 | 25.65 | 25.10 | % | 0.12 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 212.50 | 27.00 | 28.15 | 27.58 | % | 0.13 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 215.00 | 29.55 | 30.90 | 30.23 | % | 0.14 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 220.00 | 34.60 | 36.00 | 35.30 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 225.00 | 39.45 | 40.80 | 40.13 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 230.00 | 44.55 | 45.90 | 45.23 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 235.00 | 49.55 | 51.30 | 50.43 | 49.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 240.00 | 54.60 | 55.50 | 55.05 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 245.00 | 59.45 | 60.80 | 60.13 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 250.00 | 64.35 | 65.90 | 65.13 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 255.00 | 69.35 | 71.00 | 70.18 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 260.00 | 74.45 | 75.90 | 75.18 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 265.00 | 79.35 | 81.20 | 80.28 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |